NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$17.09
-0.0100 (-0.0585%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.71 | $17.92 | Wednesday, 24th Apr 2024 CVBF stock ended at $17.09. This is 0.0585% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.63% from a day low at $16.55 to a day high of $17.15. |
| 90 days | $15.71 | $19.06 | |
| 52 weeks | $10.68 | $21.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $17.86 | $18.33 | $17.71 | $17.99 | 635 901 |
| Nov 28, 2023 | $17.72 | $17.77 | $17.43 | $17.68 | 460 437 |
| Nov 27, 2023 | $17.75 | $17.83 | $17.53 | $17.77 | 618 544 |
| Nov 24, 2023 | $17.89 | $17.98 | $17.67 | $17.85 | 281 598 |
| Nov 22, 2023 | $17.99 | $18.07 | $17.74 | $17.90 | 505 764 |
| Nov 21, 2023 | $18.28 | $18.39 | $17.71 | $17.74 | 734 488 |
| Nov 20, 2023 | $18.48 | $18.59 | $18.06 | $18.42 | 631 921 |
| Nov 17, 2023 | $18.58 | $19.00 | $18.30 | $18.51 | 1 580 107 |
| Nov 16, 2023 | $18.41 | $18.55 | $17.95 | $18.30 | 736 037 |
| Nov 15, 2023 | $18.25 | $18.72 | $18.07 | $18.46 | 1 210 771 |
| Nov 14, 2023 | $17.26 | $18.38 | $17.11 | $18.30 | 1 468 634 |
| Nov 13, 2023 | $16.19 | $16.43 | $16.04 | $16.35 | 459 307 |
| Nov 10, 2023 | $16.45 | $16.50 | $16.18 | $16.28 | 453 662 |
| Nov 09, 2023 | $16.74 | $16.74 | $16.27 | $16.35 | 572 405 |
| Nov 08, 2023 | $17.11 | $17.27 | $16.57 | $16.67 | 690 945 |
| Nov 07, 2023 | $17.25 | $17.28 | $16.91 | $17.02 | 715 820 |
| Nov 06, 2023 | $17.59 | $17.59 | $17.22 | $17.30 | 844 139 |
| Nov 03, 2023 | $17.62 | $18.02 | $17.51 | $17.63 | 1 349 718 |
| Nov 02, 2023 | $16.26 | $17.02 | $16.26 | $17.00 | 1 440 920 |
| Nov 01, 2023 | $15.55 | $16.02 | $15.38 | $15.97 | 1 343 082 |
| Oct 31, 2023 | $15.50 | $15.75 | $15.39 | $15.62 | 787 836 |
| Oct 30, 2023 | $15.88 | $15.98 | $15.47 | $15.54 | 1 044 644 |
| Oct 27, 2023 | $16.03 | $16.11 | $15.57 | $15.68 | 1 260 308 |
| Oct 26, 2023 | $15.68 | $16.33 | $15.68 | $16.07 | 2 310 224 |
| Oct 25, 2023 | $15.00 | $15.10 | $14.63 | $14.98 | 1 521 089 |
